iMarketKorea Inc. (KRX:122900)
South Korea · Delayed Price · Currency is KRW 7,210.00
-70.00 (-0.96%)
May 20, 2026, 3:30 PM KST
iMarketKorea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7,320.00 | 7,380.00 | 7,240.00 | 7,280.00 | 7,280.00 | -0.95% | 105,802 |
| May 18, 2026 | 7,400.00 | 7,440.00 | 7,300.00 | 7,350.00 | 7,350.00 | -0.68% | 131,127 |
| May 15, 2026 | 7,500.00 | 7,550.00 | 7,380.00 | 7,400.00 | 7,400.00 | -1.20% | 73,135 |
| May 14, 2026 | 7,380.00 | 7,490.00 | 7,350.00 | 7,490.00 | 7,490.00 | 1.77% | 45,316 |
| May 13, 2026 | 7,460.00 | 7,460.00 | 7,350.00 | 7,360.00 | 7,360.00 | -1.08% | 70,924 |
| May 12, 2026 | 7,600.00 | 7,610.00 | 7,400.00 | 7,440.00 | 7,440.00 | -1.85% | 121,618 |
| May 11, 2026 | 7,700.00 | 7,720.00 | 7,570.00 | 7,580.00 | 7,580.00 | -1.04% | 104,341 |
| May 8, 2026 | 7,710.00 | 7,740.00 | 7,620.00 | 7,660.00 | 7,660.00 | - | 61,542 |
| May 7, 2026 | 7,680.00 | 7,820.00 | 7,600.00 | 7,660.00 | 7,660.00 | 2.68% | 150,137 |
| May 6, 2026 | 7,530.00 | 8,270.00 | 7,430.00 | 7,460.00 | 7,460.00 | -1.19% | 470,596 |
| May 4, 2026 | 7,620.00 | 7,650.00 | 7,550.00 | 7,550.00 | 7,550.00 | -0.66% | 58,016 |
| Apr 30, 2026 | 7,690.00 | 7,690.00 | 7,590.00 | 7,600.00 | 7,600.00 | -1.17% | 30,721 |
| Apr 29, 2026 | 7,680.00 | 7,690.00 | 7,620.00 | 7,690.00 | 7,690.00 | 0.26% | 51,798 |
| Apr 28, 2026 | 7,600.00 | 7,680.00 | 7,560.00 | 7,670.00 | 7,670.00 | 1.32% | 88,386 |
| Apr 27, 2026 | 7,570.00 | 7,620.00 | 7,560.00 | 7,570.00 | 7,570.00 | - | 52,989 |
| Apr 24, 2026 | 7,550.00 | 7,600.00 | 7,500.00 | 7,570.00 | 7,570.00 | 0.26% | 63,428 |
| Apr 23, 2026 | 7,600.00 | 7,600.00 | 7,520.00 | 7,550.00 | 7,550.00 | -0.53% | 43,214 |
| Apr 22, 2026 | 7,600.00 | 7,610.00 | 7,560.00 | 7,590.00 | 7,590.00 | -0.13% | 45,826 |
| Apr 21, 2026 | 7,590.00 | 7,600.00 | 7,540.00 | 7,600.00 | 7,600.00 | 0.53% | 57,347 |
| Apr 20, 2026 | 7,570.00 | 7,590.00 | 7,530.00 | 7,560.00 | 7,560.00 | -0.13% | 29,842 |
| Apr 17, 2026 | 7,520.00 | 7,580.00 | 7,510.00 | 7,570.00 | 7,570.00 | 0.66% | 34,540 |
| Apr 16, 2026 | 7,410.00 | 7,520.00 | 7,400.00 | 7,520.00 | 7,520.00 | 1.62% | 81,312 |
| Apr 15, 2026 | 7,430.00 | 7,460.00 | 7,360.00 | 7,400.00 | 7,400.00 | - | 123,057 |
| Apr 14, 2026 | 7,430.00 | 7,460.00 | 7,370.00 | 7,400.00 | 7,400.00 | -0.27% | 60,710 |
| Apr 13, 2026 | 7,410.00 | 7,440.00 | 7,360.00 | 7,420.00 | 7,420.00 | - | 58,859 |
| Apr 10, 2026 | 7,400.00 | 7,490.00 | 7,370.00 | 7,420.00 | 7,420.00 | 0.27% | 100,152 |
| Apr 9, 2026 | 7,450.00 | 7,460.00 | 7,380.00 | 7,400.00 | 7,400.00 | -0.67% | 26,739 |
| Apr 8, 2026 | 7,400.00 | 7,460.00 | 7,400.00 | 7,450.00 | 7,450.00 | 1.22% | 28,170 |
| Apr 7, 2026 | 7,410.00 | 7,450.00 | 7,350.00 | 7,360.00 | 7,360.00 | -0.41% | 47,228 |
| Apr 6, 2026 | 7,430.00 | 7,430.00 | 7,360.00 | 7,390.00 | 7,390.00 | -0.14% | 20,252 |
| Apr 3, 2026 | 7,380.00 | 7,430.00 | 7,350.00 | 7,400.00 | 7,400.00 | 0.41% | 19,680 |
| Apr 2, 2026 | 7,460.00 | 7,470.00 | 7,300.00 | 7,370.00 | 7,370.00 | -0.94% | 63,234 |
| Apr 1, 2026 | 7,380.00 | 7,440.00 | 7,360.00 | 7,440.00 | 7,440.00 | 1.78% | 23,523 |
| Mar 31, 2026 | 7,410.00 | 7,410.00 | 7,300.00 | 7,310.00 | 7,310.00 | -1.35% | 76,269 |
| Mar 30, 2026 | 7,480.00 | 7,560.00 | 7,350.00 | 7,410.00 | 7,410.00 | -1.33% | 48,991 |
| Mar 27, 2026 | 7,520.00 | 7,530.00 | 7,440.00 | 7,510.00 | 7,410.00 | -0.13% | 47,545 |
| Mar 26, 2026 | 7,520.00 | 7,580.00 | 7,500.00 | 7,520.00 | 7,419.87 | -0.53% | 38,763 |
| Mar 25, 2026 | 7,530.00 | 7,620.00 | 7,530.00 | 7,560.00 | 7,459.33 | 0.53% | 33,761 |
| Mar 24, 2026 | 7,440.00 | 7,540.00 | 7,440.00 | 7,520.00 | 7,419.87 | 1.21% | 56,377 |
| Mar 23, 2026 | 7,500.00 | 7,510.00 | 7,420.00 | 7,430.00 | 7,331.07 | -0.93% | 84,144 |
| Mar 20, 2026 | 7,550.00 | 7,580.00 | 7,500.00 | 7,500.00 | 7,400.13 | -0.66% | 605,914 |
| Mar 19, 2026 | 7,640.00 | 7,650.00 | 7,540.00 | 7,550.00 | 7,449.47 | -1.31% | 69,466 |
| Mar 18, 2026 | 7,670.00 | 7,690.00 | 7,580.00 | 7,650.00 | 7,548.14 | -0.13% | 53,103 |
| Mar 17, 2026 | 7,670.00 | 7,710.00 | 7,610.00 | 7,660.00 | 7,558.00 | - | 37,934 |
| Mar 16, 2026 | 7,690.00 | 7,690.00 | 7,610.00 | 7,660.00 | 7,558.00 | -0.39% | 48,018 |
| Mar 13, 2026 | 7,670.00 | 7,700.00 | 7,510.00 | 7,690.00 | 7,587.60 | 0.26% | 35,141 |
| Mar 12, 2026 | 7,540.00 | 7,690.00 | 7,540.00 | 7,670.00 | 7,567.87 | 1.46% | 49,678 |
| Mar 11, 2026 | 7,570.00 | 7,620.00 | 7,520.00 | 7,560.00 | 7,459.33 | -0.13% | 45,117 |
| Mar 10, 2026 | 7,690.00 | 7,690.00 | 7,470.00 | 7,570.00 | 7,469.20 | 1.34% | 49,500 |
| Mar 9, 2026 | 7,530.00 | 7,560.00 | 7,380.00 | 7,470.00 | 7,370.53 | -1.97% | 85,350 |